Dark

SPX20270115P6225
SPX Jan 15 2027 6225.00 Put (SPX270115P06225000)
option OPRA

EOD

Sep 10, 2026

45.37+29.629%(+10.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.3700	45.3700	45.3700	45.3700	+29.629%	1	246	0.000%
2026-09-03	35.0000	35.0000	35.0000	35.0000	-17.062%	1	248	+29.629%
2026-09-01	42.2000	42.2000	42.2000	42.2000	-8.855%	22	248	+7.512%
2026-08-13	45.5900	46.3000	45.5900	46.3000	-2.321%	2	235	-2.009%
2026-08-12	49.0400	49.0400	47.4000	47.4000	-5.971%	3	235	-4.283%
2026-08-10	50.4300	50.4300	50.4100	50.4100	-4.163%	4	235	-9.998%
2026-08-06	52.6000	52.6000	52.6000	52.6000	-0.942%	2	233	-13.745%
2026-08-05	51.7000	53.3000	51.6000	53.1000	+0.683%	26	233	-14.557%
2026-08-04	56.3000	56.3000	52.7400	52.7400	-11.762%	8	235	-13.974%
2026-08-03	60.3700	60.3700	59.3700	59.7700	-22.174%	107	241	-24.092%
2026-07-31	76.8000	76.8000	76.8000	76.8000	-9.220%	3	281	-40.924%
2026-07-27	84.6000	85.0000	84.6000	84.6000	+10.085%	6	281	-46.371%
2026-07-20	76.8500	76.8500	76.8500	76.8500	-7.854%	1	278	-40.963%
2026-07-17	80.7000	84.1800	80.7000	83.4000	+11.348%	5	279	-45.600%
2026-07-16	70.3500	75.0000	70.3500	74.9000	+0.268%	21	278	-39.426%
2026-07-13	74.7000	74.8000	74.6000	74.7000	-16.462%	46	273	-39.264%
2026-07-08	89.4200	89.4200	89.4200	89.4200	+16.539%	1	248	-49.262%
2026-07-07	76.7300	76.7300	76.7300	76.7300	+0.987%	1	247	-40.871%
2026-07-06	75.9800	75.9800	75.9800	75.9800	-5.025%	1	246	-40.287%
2026-07-02	80.0000	80.0000	80.0000	80.0000	-3.148%	6	246	-43.288%
2026-07-01	82.6000	82.6000	82.6000	82.6000	-22.376%	1	246	-45.073%
2026-06-23	106.3500	106.4100	106.3500	106.4100	+13.601%	2	245	-57.363%
2026-06-22	93.2400	93.7400	93.2300	93.6700	+1.926%	250	245	-51.564%
2026-06-18	92.3000	92.3000	90.8000	91.9000	-5.258%	3	356	-50.631%
2026-06-17	91.8000	97.0000	91.8000	97.0000	+7.898%	5	356	-53.227%
2026-06-15	89.9000	89.9000	89.9000	89.9000	-15.745%	1	356	-49.533%
2026-06-12	108.7500	108.7500	105.7000	106.7000	-8.017%	8	356	-57.479%
2026-06-11	127.4000	130.2000	116.0000	116.0000	-12.021%	3	356	-60.888%
2026-06-10	127.3000	131.8500	124.3000	131.8500	+0.205%	45	354	-65.590%
2026-06-09	128.6400	131.5800	128.6400	131.5800	+29.661%	4	347	-65.519%
2026-06-05	101.4800	101.4800	101.4800	101.4800	+8.535%	1	344	-55.292%
2026-06-04	96.1400	96.1400	93.5000	93.5000	-1.682%	4	345	-51.476%
2026-06-02	95.1000	95.1000	95.1000	95.1000	+1.106%	5	343	-52.292%
2026-05-29	94.1800	95.4500	93.8400	94.0600	-3.310%	22	343	-51.765%
2026-05-28	97.2800	97.2800	97.2800	97.2800	-5.489%	1	339	-53.361%
2026-05-27	102.5600	103.1600	102.5600	102.9300	-2.223%	7	339	-55.922%
2026-05-26	103.1700	105.5200	103.1700	105.2700	-2.914%	10	339	-56.901%
2026-05-22	107.0300	108.4300	107.0000	108.4300	-7.798%	78	339	-58.157%
2026-05-20	124.1500	126.2000	117.6000	117.6000	-7.533%	9	380	-61.420%
2026-05-19	127.2500	127.2500	124.7000	127.1800	-0.896%	8	381	-64.326%
2026-05-18	123.3800	128.3300	123.3800	128.3300	+1.987%	13	381	-64.646%
2026-05-15	126.3000	126.3000	125.8300	125.8300	+7.547%	2	381	-63.943%
2026-05-14	121.6900	121.6900	117.0000	117.0000	-6.736%	14	379	-61.222%
2026-05-13	125.4500	125.4500	125.4500	125.4500	-1.762%	1	380	-63.834%
2026-05-12	131.5000	136.9700	127.7000	127.7000	+0.869%	225	380	-64.471%
2026-05-11	126.3000	126.7000	125.0000	126.6000	-2.862%	17	380	-64.163%
2026-05-08	129.7300	130.3300	129.7200	130.3300	-3.180%	35	193	-65.188%
2026-05-07	131.5000	135.5400	130.8000	134.6100	+1.823%	110	205	-66.295%
2026-05-06	133.7800	136.8800	132.2000	132.2000	-9.166%	26	155	-65.681%
2026-05-05	144.0600	145.8900	142.9200	145.5400	-3.712%	10	129	-68.826%
2026-05-04	153.7800	153.7800	151.1500	151.1500	-2.484%	30	120	-69.983%
2026-04-30	155.1900	155.1900	155.0000	155.0000	-3.547%	2	86	-70.729%
2026-04-29	160.7000	160.7000	160.7000	160.7000	-0.864%	1	86	-71.767%
2026-04-28	162.1000	162.1000	162.1000	162.1000	+1.950%	3	86	-72.011%
2026-04-27	159.0000	159.0000	159.0000	159.0000	-3.811%	4	83	-71.465%
2026-04-23	165.3100	165.3100	165.3000	165.3000	+0.182%	4	83	-72.553%
2026-04-22	165.0000	165.0000	165.0000	165.0000	-1.902%	2	85	-72.503%
2026-04-20	164.4000	168.2000	164.0000	168.2000	+3.444%	6	85	-73.026%
2026-04-17	162.5000	162.8000	162.5000	162.6000	-43.989%	4	85	-72.097%
2026-04-01	301.6000	301.6000	290.3000	290.3000	-11.948%	5	83	-84.371%
2026-03-31	329.6900	329.6900	329.6900	329.6900	-16.785%	1	85	-86.239%
2026-03-30	403.3000	403.3000	396.1900	396.1900	+1.799%	2	84	-88.548%
2026-03-27	371.3000	390.0000	371.3000	389.1900	+15.009%	5	83	-88.342%
2026-03-26	338.4000	338.4000	338.4000	338.4000	+10.603%	2	79	-86.593%
2026-03-25	304.8800	305.9600	304.8800	305.9600	+1.479%	2	79	-85.171%
2026-03-19	301.5000	301.5000	301.5000	301.5000	+12.837%	1	78	-84.952%
2026-03-17	266.5000	267.2000	266.5000	267.2000	-4.092%	3	78	-83.020%
2026-03-16	278.6000	278.6000	278.6000	278.6000	+4.580%	1	78	-83.715%
2026-03-03	266.4000	266.4000	266.4000	266.4000	+16.281%	1	78	-82.969%
2026-03-02	229.1000	229.1000	229.1000	229.1000	-6.983%	1	78	-80.196%
2026-02-13	246.3000	246.3000	246.3000	246.3000	+0.367%	1	77	-81.579%
2026-02-12	246.4000	246.4000	245.4000	245.4000	+9.554%	10	77	-81.512%
2026-01-30	224.0000	224.0000	224.0000	224.0000	+5.855%	1	73	-79.746%
2026-01-28	211.3400	211.6100	211.3400	211.6100	-0.606%	2	72	-78.560%
2026-01-26	212.9000	212.9000	212.9000	212.9000	-1.754%	1	71	-78.690%
2026-01-16	215.3000	216.7000	215.2000	216.7000	-5.039%	28	70	-79.063%
2026-01-14	227.4000	231.6000	223.9000	228.2000	+8.770%	29	70	-80.118%
2026-01-12	210.3000	210.3000	209.8000	209.8000	-3.602%	12	67	-78.375%
2026-01-09	217.7000	217.7000	217.6400	217.6400	-4.393%	6	56	-79.154%
2025-12-31	227.5900	227.6400	227.5900	227.6400	+1.439%	6	54	-80.069%
2025-12-23	224.4700	224.4700	224.4100	224.4100	-7.764%	2	54	-79.783%
2025-12-19	243.3000	243.3000	243.3000	243.3000	-4.491%	4	55	-81.352%
2025-12-12	255.9900	255.9900	254.2900	254.7400	+5.352%	46	55	-82.190%
2025-12-11	242.0000	242.0000	241.8000	241.8000	-1.225%	6	32	-81.237%
2025-12-10	244.8000	244.8000	244.8000	244.8000	-1.962%	1	26	-81.467%
2025-12-05	248.3900	249.7000	247.9900	249.7000	-4.091%	9	25	-81.830%
2025-12-03	259.9400	260.3500	259.9400	260.3500	-2.407%	4	19	-82.573%
2025-12-02	263.3800	266.7700	261.4400	266.7700	-23.256%	6	17	-82.993%
2025-11-21	345.9800	347.6100	345.9800	347.6100	+6.793%	4	16	-86.948%
2025-11-19	325.5000	325.5000	325.5000	325.5000	+13.021%	1	14	-86.061%
2025-11-14	288.6000	288.6000	288.0000	288.0000	+5.109%	8	14	-84.247%
2025-11-12	274.0000	274.0000	274.0000	274.0000	-4.336%	3	7	-83.442%
2025-11-04	286.1400	286.4200	286.1400	286.4200	+5.768%	2	4	-84.160%
2025-11-03	270.8000	270.8000	270.8000	270.8000	+6.459%	1	6	-83.246%
2025-10-28	254.5300	254.5300	254.3700	254.3700	-9.830%	2	6	-82.164%
2025-10-21	281.9000	282.1000	281.9000	282.1000	-13.519%	2	6	-83.917%
2025-10-16	326.2000	326.2000	326.2000	326.2000	+11.674%	1	4	-86.091%
2025-09-23	292.1000	292.1000	292.1000	292.1000	+3.839%	1	3	-84.468%
2025-09-22	281.4100	281.4100	281.3000	281.3000	-2.275%	2	2	-83.871%
2025-09-18	287.8400	287.8500	287.8400	287.8500	0.000%	2	0	-84.238%

.dark-mode .qpC4Mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpC4Mh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6225SPX Jan 15 2027 6225.00 Put (SPX270115P06225000)option OPRA

SPX20270115P6225
SPX Jan 15 2027 6225.00 Put (SPX270115P06225000)
option OPRA